Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	45.14	46.51	44.90	45.94	-	1.10%	73,573
May 1, 2026	45.89	46.42	45.23	45.44	45.44	-0.02%	340,459
Apr 30, 2026	44.71	45.78	44.47	45.45	45.45	1.47%	337,529
Apr 29, 2026	45.53	45.82	44.59	44.79	44.79	-1.75%	297,137
Apr 28, 2026	45.80	46.06	44.80	45.59	45.59	0.68%	432,359
Apr 27, 2026	45.63	46.38	45.21	45.28	45.28	-1.44%	269,371
Apr 24, 2026	46.10	46.22	45.25	45.94	45.94	-0.52%	328,022
Apr 23, 2026	46.34	46.66	45.80	46.18	46.18	-0.06%	296,279
Apr 22, 2026	46.04	46.34	44.99	46.21	46.21	-0.04%	426,791
Apr 21, 2026	46.36	46.59	45.41	46.23	46.23	-0.60%	310,923
Apr 20, 2026	46.78	47.72	46.19	46.51	46.51	-0.68%	284,035
Apr 17, 2026	46.75	47.63	46.33	46.83	46.83	1.21%	547,003
Apr 16, 2026	46.58	47.24	46.15	46.27	46.27	-0.81%	375,047
Apr 15, 2026	45.68	46.76	45.41	46.65	46.65	1.74%	371,543
Apr 14, 2026	46.06	46.72	45.68	45.85	45.85	-0.46%	347,097
Apr 13, 2026	45.58	46.65	45.31	46.06	46.06	1.08%	635,445
Apr 10, 2026	45.76	45.76	44.55	45.57	45.57	-0.70%	599,977
Apr 9, 2026	44.90	46.25	44.48	45.89	45.89	1.55%	323,055
Apr 8, 2026	44.61	45.35	44.16	45.19	45.19	2.77%	550,581
Apr 7, 2026	44.38	44.83	43.66	43.97	43.97	-0.92%	283,550
Apr 6, 2026	43.57	44.49	43.17	44.38	44.38	1.02%	202,300
Apr 2, 2026	42.63	44.26	42.35	43.93	43.93	2.00%	285,189
Apr 1, 2026	43.42	43.65	42.69	43.07	43.07	-1.40%	446,592
Mar 31, 2026	44.64	44.64	42.87	43.68	43.68	-0.11%	344,441
Mar 30, 2026	42.16	43.91	42.13	43.73	43.73	3.80%	393,435
Mar 27, 2026	43.26	43.31	42.06	42.13	42.13	-2.61%	381,152
Mar 26, 2026	43.00	43.57	42.70	43.26	43.26	0.25%	357,835
Mar 25, 2026	43.01	43.50	42.88	43.15	43.15	1.72%	478,220
Mar 24, 2026	42.69	42.87	42.11	42.42	42.42	-0.63%	285,691
Mar 23, 2026	42.02	43.45	41.42	42.69	42.69	3.47%	414,083
Mar 20, 2026	41.42	41.69	40.60	41.26	41.26	-0.39%	1,310,260
Mar 19, 2026	42.83	43.07	41.20	41.42	41.42	-3.29%	546,660
Mar 18, 2026	44.60	44.60	42.77	42.83	42.83	-4.91%	380,748
Mar 17, 2026	45.05	45.94	44.84	45.04	45.04	0.78%	417,583
Mar 16, 2026	45.17	45.75	44.60	44.69	44.69	-1.06%	403,884
Mar 13, 2026	45.92	46.37	44.80	45.17	45.17	-0.13%	570,971
Mar 12, 2026	45.12	45.77	44.44	45.23	45.23	-0.35%	386,661
Mar 11, 2026	45.75	46.19	44.89	45.39	45.39	-1.94%	323,549
Mar 10, 2026	45.80	46.70	45.50	46.29	46.29	0.06%	352,798
Mar 9, 2026	48.13	48.33	45.29	46.26	46.26	-5.03%	539,087
Mar 6, 2026	48.64	48.99	47.47	48.71	48.71	-0.93%	465,098
Mar 5, 2026	49.00	49.66	48.53	49.17	49.17	1.06%	670,804
Mar 4, 2026	48.15	48.99	47.35	48.65	48.65	0.89%	536,028
Mar 3, 2026	48.04	48.50	46.43	48.22	48.22	-0.74%	851,716
Mar 2, 2026	47.30	49.21	47.30	48.58	48.58	4.54%	670,090
Feb 27, 2026	45.26	47.26	44.65	46.47	46.47	3.27%	597,520
Feb 26, 2026	45.69	46.46	44.86	45.00	45.00	-1.94%	445,428
Feb 25, 2026	45.69	46.49	45.46	45.89	45.89	1.82%	542,451
Feb 24, 2026	47.25	47.99	42.79	45.07	45.07	-4.43%	1,013,410
Feb 23, 2026	46.97	47.87	46.79	47.16	47.16	0.60%	786,109